Options Chain for WALMART INC COM (WMT) - $134.05 as of 2/17/2026 7:10:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.80 | 65.90 | 63.85 | % | 0.98 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 70.00 | 56.80 | 61.05 | 58.93 | % | 0.84 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 75.00 | 51.90 | 55.80 | 53.85 | % | 0.72 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 80.00 | 47.35 | 50.05 | 48.70 | 49.16 | % | 0.61 | 6 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 85.00 | 42.00 | 45.90 | 43.95 | % | 0.52 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 90.00 | 37.10 | 40.85 | 38.98 | 44.65 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.92 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 95.00 | 32.20 | 36.15 | 34.18 | % | 0.36 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 2/17/2026 3:59:47 PM EST | |||
| 100.00 | 27.65 | 30.10 | 28.88 | 29.20 | % | 0.29 | 10 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 105.00 | 22.55 | 26.35 | 24.45 | 23.67 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.66 | 0.95 | 0.01 | -0.03 | 2/10/2026 | 2/17/2026 3:59:47 PM EST |
| 110.00 | 18.75 | 20.90 | 19.83 | 18.96 | % | 0.18 | 1 | 0 | 0.47 | 0.91 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 114.00 | 15.45 | 17.40 | 16.43 | 16.21 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.37 | 0.86 | 0.01 | -0.05 | 2/11/2026 | 2/17/2026 3:59:47 PM EST |
| 115.00 | 13.80 | 16.05 | 14.93 | 19.77 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.30 | 0.84 | 0.01 | -0.06 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 116.00 | 13.75 | 15.55 | 14.65 | 14.77 | -4.75 | -24.34% | 0.13 | 15 | 11 | 0.37 | 0.82 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 117.00 | 13.10 | 14.75 | 13.93 | 16.11 | +3.77 | +30.56% | 0.12 | 1 | 9 | 0.37 | 0.81 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 118.00 | 12.15 | 13.40 | 12.78 | 11.74 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.34 | 0.79 | 0.02 | -0.06 | 2/10/2026 | 2/17/2026 3:59:47 PM EST |
| 119.00 | 11.25 | 13.20 | 12.23 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.36 | 0.78 | 0.02 | -0.07 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 120.00 | 10.70 | 12.45 | 11.58 | 13.92 | -1.88 | -11.90% | 0.10 | 1 | 8 | 0.37 | 0.76 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 121.00 | 10.00 | 11.20 | 10.60 | 14.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.35 | 0.73 | 0.02 | -0.07 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 122.00 | 9.45 | 11.00 | 10.23 | 10.68 | -1.82 | -14.56% | 0.08 | 3 | 4 | 0.37 | 0.71 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 123.00 | 8.85 | 10.35 | 9.60 | 11.88 | -1.12 | -8.62% | 0.08 | 1 | 8 | 0.37 | 0.69 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 124.00 | 8.05 | 9.70 | 8.88 | 12.83 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.37 | 0.66 | 0.03 | -0.08 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 125.00 | 7.40 | 8.35 | 7.88 | 8.32 | -3.64 | -30.44% | 0.06 | 6 | 33 | 0.34 | 0.64 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 126.00 | 6.80 | 8.55 | 7.68 | 8.75 | +2.15 | +32.58% | 0.06 | 1 | 13 | 0.36 | 0.61 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 127.00 | 6.30 | 7.70 | 7.00 | 7.25 | -3.23 | -30.83% | 0.06 | 5 | 9 | 0.36 | 0.58 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 128.00 | 5.85 | 6.85 | 6.35 | 9.08 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.35 | 0.55 | 0.03 | -0.08 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 129.00 | 5.50 | 6.20 | 5.85 | 5.77 | -3.19 | -35.61% | 0.05 | 3 | 19 | 0.35 | 0.53 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 130.00 | 4.75 | 5.60 | 5.18 | 5.17 | -3.30 | -38.97% | 0.04 | 21 | 119 | 0.34 | 0.50 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 131.00 | 4.30 | 5.10 | 4.70 | 4.82 | -3.27 | -40.42% | 0.04 | 3 | 122 | 0.33 | 0.47 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 132.00 | 4.15 | 4.50 | 4.33 | 5.34 | -2.10 | -28.23% | 0.03 | 139 | 12 | 0.33 | 0.44 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 133.00 | 3.45 | 4.05 | 3.75 | 4.74 | -1.54 | -24.53% | 0.03 | 31 | 49 | 0.32 | 0.41 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 134.00 | 3.05 | 3.85 | 3.45 | 3.50 | -2.79 | -44.36% | 0.03 | 53 | 35 | 0.33 | 0.38 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 135.00 | 2.73 | 3.65 | 3.19 | 3.25 | -2.78 | -46.11% | 0.02 | 22 | 176 | 0.33 | 0.36 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 136.00 | 2.53 | 3.95 | 3.24 | 5.24 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.35 | 0.33 | 0.03 | -0.07 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 137.00 | 2.29 | 3.85 | 3.07 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.36 | 0.31 | 0.03 | -0.07 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 138.00 | 2.13 | 3.70 | 2.92 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.37 | 0.28 | 0.03 | -0.06 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 139.00 | 1.63 | 2.78 | 2.21 | 2.14 | -1.91 | -47.16% | 0.02 | 1 | 32 | 0.34 | 0.26 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 140.00 | 1.33 | 2.45 | 1.89 | 1.88 | -1.85 | -49.60% | 0.01 | 129 | 76 | 0.33 | 0.24 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 141.00 | 1.50 | 2.25 | 1.88 | 1.90 | -1.57 | -45.25% | 0.01 | 15 | 58 | 0.35 | 0.22 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 142.00 | 1.18 | 1.79 | 1.49 | 1.55 | -0.20 | -11.43% | 0.01 | 10 | 4 | 0.33 | 0.20 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 143.00 | 0.94 | 1.82 | 1.38 | 1.85 | % | 0.01 | 6 | 0 | 0.33 | 0.18 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 3:59:47 PM EST | |
| 145.00 | 0.89 | 1.24 | 1.07 | 1.17 | -1.08 | -48.00% | 0.01 | 32 | 63 | 0.33 | 0.15 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 150.00 | 0.51 | 0.86 | 0.69 | 0.60 | -0.77 | -56.21% | 0.00 | 8 | 6 | 0.35 | 0.10 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 155.00 | 0.15 | 1.70 | 0.93 | % | 0.01 | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.02 | 2/17/2026 3:59:47 PM EST | |||
| 160.00 | 0.07 | 2.06 | 1.07 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 2/17/2026 3:59:47 PM EST | |||
| 165.00 | 0.08 | 0.44 | 0.26 | 0.14 | +0.08 | +133.34% | 0.00 | 2 | 3 | 0.40 | 0.02 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.63 | +0.55 | +687.50% | 0.00 | 1 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 2/17/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 2/17/2026 3:59:47 PM EST | |||
| 105.00 | 0.28 | 0.49 | 0.39 | 0.40 | -0.03 | -6.98% | 0.00 | 6 | 257 | 0.40 | -0.05 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 110.00 | 0.49 | 1.12 | 0.81 | 0.65 | +0.13 | +25.00% | 0.01 | 1,047 | 108 | 0.40 | -0.09 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 114.00 | 1.13 | 1.20 | 1.17 | 1.20 | +0.13 | +12.15% | 0.01 | 7,157 | 25 | 0.38 | -0.14 | 0.01 | -0.05 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 115.00 | 1.16 | 1.54 | 1.35 | 1.29 | +0.18 | +16.22% | 0.01 | 12 | 55 | 0.38 | -0.16 | 0.01 | -0.06 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 116.00 | 0.40 | 1.77 | 1.09 | 1.36 | +0.19 | +16.24% | 0.01 | 1 | 24 | 0.32 | -0.18 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 117.00 | 1.31 | 1.83 | 1.57 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | -0.19 | 0.02 | -0.06 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 118.00 | 1.58 | 2.00 | 1.79 | 1.82 | -0.02 | -1.09% | 0.02 | 6 | 33 | 0.36 | -0.21 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 119.00 | 1.67 | 2.55 | 2.11 | 2.11 | +0.62 | +41.62% | 0.02 | 52 | 16 | 0.37 | -0.22 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 120.00 | 2.30 | 2.60 | 2.45 | 2.40 | +0.70 | +41.18% | 0.02 | 21 | 67 | 0.37 | -0.24 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 121.00 | 2.02 | 2.84 | 2.43 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.35 | -0.27 | 0.02 | -0.07 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 122.00 | 2.61 | 3.15 | 2.88 | 2.79 | +0.77 | +38.12% | 0.02 | 42 | 52 | 0.36 | -0.29 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 123.00 | 2.80 | 3.60 | 3.20 | 3.22 | +0.99 | +44.40% | 0.03 | 2 | 17 | 0.36 | -0.31 | 0.02 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 124.00 | 3.15 | 3.80 | 3.48 | 3.48 | +0.88 | +33.85% | 0.03 | 11 | 12 | 0.35 | -0.34 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 125.00 | 3.45 | 4.40 | 3.93 | 3.98 | +1.23 | +44.73% | 0.03 | 43 | 49 | 0.35 | -0.36 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 126.00 | 3.95 | 4.80 | 4.38 | 4.28 | +1.21 | +39.42% | 0.03 | 12 | 14 | 0.36 | -0.39 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 127.00 | 4.15 | 5.20 | 4.68 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.35 | -0.42 | 0.03 | -0.08 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 128.00 | 5.10 | 5.35 | 5.23 | 5.22 | +1.34 | +34.54% | 0.04 | 53 | 15 | 0.35 | -0.45 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 129.00 | 4.45 | 6.10 | 5.28 | 4.12 | -0.20 | -4.63% | 0.04 | 10 | 7 | 0.32 | -0.47 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 130.00 | 6.00 | 7.05 | 6.53 | 6.30 | +2.00 | +46.52% | 0.05 | 35 | 34 | 0.37 | -0.50 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 131.00 | 6.60 | 8.15 | 7.38 | 6.85 | +1.62 | +30.98% | 0.06 | 1 | 10 | 0.39 | -0.53 | 0.03 | -0.08 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 132.00 | 6.15 | 7.60 | 6.88 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.32 | -0.56 | 0.03 | -0.08 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 133.00 | 6.75 | 8.20 | 7.48 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.32 | -0.59 | 0.03 | -0.07 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 134.00 | 7.40 | 9.00 | 8.20 | 6.35 | +0.40 | +6.73% | 0.06 | 45 | 11 | 0.32 | -0.62 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 135.00 | 8.05 | 9.70 | 8.88 | 6.42 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.32 | -0.64 | 0.03 | -0.07 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 136.00 | 9.60 | 10.45 | 10.03 | 9.55 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.35 | -0.67 | 0.03 | -0.07 | 2/9/2026 | 2/17/2026 3:59:47 PM EST |
| 137.00 | 9.45 | 12.10 | 10.78 | 10.39 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.35 | -0.69 | 0.03 | -0.07 | 2/10/2026 | 2/17/2026 3:59:47 PM EST |
| 138.00 | 10.20 | 11.95 | 11.08 | 8.36 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.32 | -0.72 | 0.03 | -0.06 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 139.00 | 10.95 | 12.90 | 11.93 | 11.52 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.32 | -0.74 | 0.02 | -0.06 | 2/9/2026 | 2/17/2026 3:59:47 PM EST |
| 140.00 | 11.75 | 13.60 | 12.68 | 9.46 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | -0.76 | 0.02 | -0.06 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 141.00 | 12.15 | 14.45 | 13.30 | 10.02 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.41 | -0.78 | 0.02 | -0.06 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 142.00 | 13.40 | 15.40 | 14.40 | 10.69 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.43 | -0.80 | 0.02 | -0.05 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 143.00 | 13.70 | 16.45 | 15.08 | 11.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.82 | 0.02 | -0.05 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 145.00 | 15.60 | 18.10 | 16.85 | % | 0.12 | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.05 | 2/17/2026 3:59:47 PM EST | |||
| 150.00 | 20.05 | 22.70 | 21.38 | 20.00 | +2.90 | +16.96% | 0.14 | 1 | 1 | 0.47 | -0.90 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 155.00 | 25.15 | 28.55 | 26.85 | % | 0.17 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 2/17/2026 3:59:47 PM EST | |||
| 160.00 | 29.90 | 33.35 | 31.63 | % | 0.20 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 2/17/2026 3:59:47 PM EST | |||
| 165.00 | 34.45 | 38.25 | 36.35 | % | 0.22 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 2/17/2026 3:59:47 PM EST |